Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RCI Hospitality Hold (NQ: RICK )

48.35 -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 14.00 14.47 13.55 14.27 135,352 -0.02(-0.14%)
May 28, 2020 16.00 16.10 14.06 14.29 284,186 -1.30(-8.34%)
May 27, 2020 14.89 16.18 14.28 15.59 489,453 +1.30(+9.10%)
May 26, 2020 14.18 14.66 13.42 14.29 346,558 +1.10(+8.36%)
May 22, 2020 13.08 13.39 12.42 13.19 175,969 +0.19(+1.44%)
May 21, 2020 13.53 13.78 12.63 13.00 176,711 -0.58(-4.28%)
May 20, 2020 13.09 14.18 12.90 13.58 528,349 +0.97(+7.73%)
May 19, 2020 11.13 13.58 10.86 12.61 546,692 +1.25(+11.02%)
May 18, 2020 10.38 12.20 9.691 11.36 775,357 +2.19(+23.85%)
May 15, 2020 8.863 9.592 8.716 9.169 208,055 +0.17(+1.86%)
May 14, 2020 8.814 9.395 8.371 9.001 275,540 -0.07(-0.76%)
May 13, 2020 10.26 10.45 8.745 9.070 417,482 -0.95(-9.44%)
May 12, 2020 11.46 11.66 10.01 10.02 267,196 -1.25(-11.10%)
May 11, 2020 11.73 11.74 10.83 11.27 251,188 -0.52(-4.43%)
May 08, 2020 11.17 12.20 10.95 11.79 240,954 +0.97(+8.92%)
May 07, 2020 10.35 10.95 10.20 10.82 126,228 +0.74(+7.32%)
May 06, 2020 10.44 10.76 9.789 10.08 148,679 -0.31(-2.94%)
May 05, 2020 11.34 11.81 10.19 10.39 159,900 -0.66(-5.97%)
May 04, 2020 10.71 11.59 10.14 11.05 169,822 -0.16(-1.41%)
May 01, 2020 11.80 12.07 10.64 11.21 189,981 -1.13(-9.18%)
Apr 30, 2020 12.91 13.18 11.55 12.34 232,568 -1.00(-7.53%)
Apr 29, 2020 10.82 13.98 10.82 13.34 565,097 +3.06(+29.79%)
Apr 28, 2020 9.336 10.55 9.139 10.28 362,395 +1.36(+15.23%)
Apr 27, 2020 8.539 9.100 8.351 8.923 220,172 +0.57(+6.84%)
Apr 24, 2020 8.558 8.607 7.938 8.351 113,826 +0.03(+0.36%)
Apr 23, 2020 8.233 8.760 8.184 8.322 153,307 +0.14(+1.68%)
Apr 22, 2020 8.430 8.481 8.154 8.184 74,119 +0.05(+0.61%)
Apr 21, 2020 8.076 8.361 7.682 8.135 205,014 -0.18(-2.13%)
Apr 20, 2020 8.716 9.080 8.233 8.312 212,608 -0.70(-7.76%)
Apr 17, 2020 9.277 9.356 8.667 9.011 241,868 +0.31(+3.51%)
Apr 16, 2020 9.090 9.297 8.125 8.706 232,546 -0.21(-2.32%)
Apr 15, 2020 8.962 9.287 8.371 8.913 156,077 -0.29(-3.10%)
Apr 14, 2020 9.011 9.720 8.942 9.198 150,412 +0.32(+3.55%)
Apr 13, 2020 10.13 10.13 8.489 8.883 220,607 -1.31(-12.85%)
Apr 09, 2020 10.25 11.17 9.858 10.19 196,480 +0.53(+5.50%)
Apr 08, 2020 8.735 9.848 8.578 9.661 166,391 +1.15(+13.54%)
Apr 07, 2020 9.356 9.770 8.371 8.509 227,603 -0.21(-2.37%)
Apr 06, 2020 8.647 9.464 8.568 8.716 174,492 +0.63(+7.80%)
Apr 03, 2020 8.401 8.450 7.829 8.085 138,196 -0.36(-4.31%)
Apr 02, 2020 8.381 8.731 8.113 8.450 143,332 -0.07(-0.81%)
Apr 01, 2020 9.642 9.642 8.081 8.519 217,376 -1.30(-13.24%)
Mar 31, 2020 10.35 10.80 9.608 9.819 144,846 -0.65(-6.21%)
Mar 30, 2020 10.45 10.72 9.863 10.47 125,913 +0.02(+0.19%)
Mar 27, 2020 10.96 10.96 10.01 10.45 131,392 -0.86(-7.58%)
Mar 26, 2020 11.04 12.87 10.77 11.31 240,378 -0.23(-1.96%)
Mar 25, 2020 9.996 12.26 9.848 11.53 306,227 +1.70(+17.33%)
Mar 24, 2020 8.814 9.937 8.391 9.829 236,994 +1.64(+20.10%)
Mar 23, 2020 8.470 8.552 7.884 8.184 194,571 -0.11(-1.31%)
Mar 20, 2020 8.863 9.248 7.879 8.292 297,918 -0.45(-5.18%)
Mar 19, 2020 7.051 9.110 6.421 8.745 380,756 +1.62(+22.82%)
Mar 18, 2020 7.268 7.721 6.894 7.120 256,190 -0.84(-10.52%)
Mar 17, 2020 8.814 8.863 7.628 7.957 362,490 -0.65(-7.55%)
Mar 16, 2020 8.863 9.710 8.253 8.607 341,186 -2.33(-21.33%)
Mar 13, 2020 11.62 13.11 10.06 10.94 361,076 +0.10(+0.91%)
Mar 12, 2020 11.73 11.85 10.34 10.84 175,996 -2.20(-16.84%)
Mar 11, 2020 14.91 14.94 12.83 13.04 164,728 -2.40(-15.56%)
Mar 10, 2020 15.34 15.47 13.80 15.44 244,445 +0.99(+6.88%)
Mar 09, 2020 15.95 16.41 14.33 14.45 162,262 -2.78(-16.12%)
Mar 06, 2020 18.15 18.17 16.33 17.22 220,031 -1.16(-6.31%)
Mar 05, 2020 20.25 20.32 18.30 18.38 182,200 -2.42(-11.62%)
Mar 04, 2020 21.17 21.96 20.15 20.80 127,893 -0.03(-0.14%)
Mar 03, 2020 21.34 23.09 20.64 20.83 171,387 -0.75(-3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.